相鉄ホールディングス(9003)の株価時系列情報
相鉄ホールディングス(9003)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 407 | 410 | 403 | 404 | 337,000 |
| 2005/12/29 | 399 | 414 | 398 | 411 | 1,043,000 |
| 2005/12/28 | 393 | 398 | 393 | 398 | 176,000 |
| 2005/12/27 | 399 | 399 | 393 | 393 | 453,000 |
| 2005/12/26 | 401 | 403 | 399 | 401 | 286,000 |
| 2005/12/22 | 402 | 404 | 398 | 400 | 810,000 |
| 2005/12/21 | 390 | 407 | 390 | 401 | 1,435,000 |
| 2005/12/20 | 380 | 390 | 378 | 390 | 518,000 |
| 2005/12/19 | 382 | 383 | 378 | 382 | 398,000 |
| 2005/12/16 | 385 | 385 | 381 | 383 | 325,000 |
| 2005/12/15 | 389 | 391 | 386 | 386 | 428,000 |
| 2005/12/14 | 393 | 395 | 389 | 389 | 715,000 |
| 2005/12/13 | 393 | 393 | 388 | 392 | 475,000 |
| 2005/12/12 | 385 | 395 | 380 | 395 | 1,076,000 |
| 2005/12/09 | 390 | 390 | 379 | 381 | 1,516,000 |
| 2005/12/08 | 381 | 383 | 379 | 380 | 517,000 |
| 2005/12/07 | 381 | 383 | 380 | 380 | 450,000 |
| 2005/12/06 | 384 | 385 | 382 | 382 | 226,000 |
| 2005/12/05 | 386 | 390 | 384 | 384 | 690,000 |
| 2005/12/02 | 379 | 384 | 375 | 384 | 579,000 |
| 2005/12/01 | 372 | 378 | 372 | 378 | 359,000 |
| 2005/11/30 | 375 | 376 | 372 | 372 | 218,000 |
| 2005/11/29 | 379 | 379 | 375 | 375 | 377,000 |
| 2005/11/28 | 379 | 380 | 376 | 377 | 180,000 |
| 2005/11/25 | 378 | 381 | 375 | 379 | 343,000 |
| 2005/11/24 | 380 | 381 | 377 | 377 | 398,000 |
| 2005/11/22 | 382 | 382 | 378 | 380 | 264,000 |
| 2005/11/21 | 384 | 384 | 378 | 378 | 282,000 |
| 2005/11/18 | 380 | 384 | 378 | 383 | 420,000 |
| 2005/11/17 | 371 | 379 | 370 | 377 | 338,000 |
| 2005/11/16 | 373 | 377 | 368 | 371 | 640,000 |
| 2005/11/15 | 379 | 379 | 373 | 373 | 334,000 |
| 2005/11/14 | 381 | 385 | 380 | 380 | 550,000 |
| 2005/11/11 | 377 | 381 | 376 | 379 | 305,000 |
| 2005/11/10 | 378 | 378 | 374 | 376 | 203,000 |
| 2005/11/09 | 377 | 381 | 374 | 378 | 384,000 |
| 2005/11/08 | 383 | 384 | 380 | 380 | 486,000 |
| 2005/11/07 | 383 | 384 | 381 | 382 | 360,000 |
| 2005/11/04 | 383 | 385 | 380 | 380 | 547,000 |
| 2005/11/02 | 376 | 382 | 376 | 378 | 852,000 |
| 2005/11/01 | 372 | 375 | 372 | 374 | 300,000 |
| 2005/10/31 | 365 | 372 | 365 | 371 | 616,000 |
| 2005/10/28 | 362 | 367 | 361 | 367 | 543,000 |
| 2005/10/27 | 363 | 366 | 360 | 366 | 689,000 |
| 2005/10/26 | 358 | 364 | 358 | 364 | 316,000 |
| 2005/10/25 | 359 | 364 | 358 | 362 | 504,000 |
| 2005/10/24 | 360 | 360 | 356 | 357 | 211,000 |
| 2005/10/21 | 354 | 359 | 353 | 359 | 372,000 |
| 2005/10/20 | 357 | 360 | 356 | 356 | 260,000 |
| 2005/10/19 | 353 | 355 | 351 | 354 | 431,000 |
| 2005/10/18 | 360 | 360 | 353 | 353 | 324,000 |
| 2005/10/17 | 364 | 364 | 357 | 358 | 532,000 |
| 2005/10/14 | 355 | 366 | 353 | 360 | 880,000 |
| 2005/10/13 | 353 | 355 | 350 | 355 | 371,000 |
| 2005/10/12 | 349 | 356 | 348 | 354 | 638,000 |
| 2005/10/11 | 344 | 349 | 344 | 349 | 300,000 |
| 2005/10/07 | 343 | 346 | 343 | 343 | 249,000 |
| 2005/10/06 | 345 | 345 | 343 | 343 | 437,000 |
| 2005/10/05 | 347 | 347 | 345 | 345 | 488,000 |
| 2005/10/04 | 346 | 348 | 345 | 347 | 377,000 |
| 2005/10/03 | 353 | 353 | 345 | 346 | 607,000 |
| 2005/09/30 | 356 | 357 | 350 | 350 | 507,000 |
| 2005/09/29 | 357 | 358 | 353 | 358 | 363,000 |
| 2005/09/28 | 358 | 359 | 357 | 358 | 201,000 |
| 2005/09/27 | 362 | 363 | 356 | 357 | 671,000 |
| 2005/09/26 | 368 | 370 | 367 | 369 | 1,154,000 |
| 2005/09/22 | 370 | 371 | 367 | 369 | 442,000 |
| 2005/09/21 | 365 | 371 | 363 | 369 | 843,000 |
| 2005/09/20 | 363 | 365 | 362 | 364 | 394,000 |
| 2005/09/16 | 365 | 365 | 361 | 361 | 458,000 |
| 2005/09/15 | 363 | 364 | 362 | 364 | 189,000 |
| 2005/09/14 | 362 | 363 | 361 | 361 | 277,000 |
| 2005/09/13 | 362 | 363 | 361 | 363 | 188,000 |
| 2005/09/12 | 365 | 365 | 361 | 363 | 298,000 |
| 2005/09/09 | 361 | 363 | 360 | 363 | 958,000 |
| 2005/09/08 | 365 | 365 | 360 | 361 | 264,000 |
| 2005/09/07 | 362 | 365 | 360 | 360 | 211,000 |
| 2005/09/06 | 363 | 363 | 361 | 361 | 156,000 |
| 2005/09/05 | 361 | 362 | 360 | 361 | 118,000 |
| 2005/09/02 | 365 | 365 | 361 | 361 | 157,000 |
| 2005/09/01 | 361 | 365 | 361 | 363 | 147,000 |
| 2005/08/31 | 360 | 362 | 359 | 360 | 107,000 |
| 2005/08/30 | 360 | 362 | 358 | 361 | 205,000 |
| 2005/08/29 | 365 | 365 | 360 | 361 | 261,000 |
| 2005/08/26 | 360 | 365 | 358 | 365 | 353,000 |
| 2005/08/25 | 359 | 359 | 357 | 359 | 353,000 |
| 2005/08/24 | 354 | 357 | 353 | 356 | 274,000 |
| 2005/08/23 | 355 | 356 | 353 | 353 | 270,000 |
| 2005/08/22 | 351 | 354 | 351 | 354 | 197,000 |
| 2005/08/19 | 352 | 352 | 349 | 350 | 213,000 |
| 2005/08/18 | 352 | 352 | 349 | 349 | 195,000 |
| 2005/08/17 | 350 | 353 | 349 | 350 | 229,000 |
| 2005/08/16 | 353 | 353 | 349 | 352 | 222,000 |
| 2005/08/15 | 354 | 354 | 351 | 352 | 213,000 |
| 2005/08/12 | 356 | 356 | 351 | 353 | 294,000 |
| 2005/08/11 | 350 | 357 | 350 | 356 | 475,000 |
| 2005/08/10 | 345 | 349 | 345 | 348 | 395,000 |
| 2005/08/09 | 343 | 345 | 343 | 344 | 234,000 |
| 2005/08/08 | 344 | 345 | 342 | 342 | 423,000 |
| 2005/08/05 | 345 | 346 | 343 | 343 | 352,000 |
| 2005/08/04 | 346 | 347 | 345 | 345 | 183,000 |
| 2005/08/03 | 348 | 348 | 346 | 346 | 171,000 |
| 2005/08/02 | 348 | 348 | 347 | 347 | 103,000 |
| 2005/08/01 | 346 | 348 | 345 | 347 | 236,000 |
| 2005/07/29 | 348 | 349 | 346 | 347 | 197,000 |
| 2005/07/28 | 348 | 349 | 347 | 347 | 210,000 |
| 2005/07/27 | 346 | 348 | 345 | 346 | 171,000 |
| 2005/07/26 | 347 | 348 | 345 | 346 | 192,000 |
| 2005/07/25 | 348 | 349 | 346 | 347 | 209,000 |
| 2005/07/22 | 346 | 347 | 343 | 345 | 398,000 |
| 2005/07/21 | 345 | 346 | 345 | 346 | 225,000 |
| 2005/07/20 | 346 | 346 | 344 | 345 | 411,000 |
| 2005/07/19 | 345 | 347 | 343 | 344 | 592,000 |
| 2005/07/15 | 348 | 349 | 343 | 343 | 804,000 |
| 2005/07/14 | 352 | 352 | 349 | 349 | 257,000 |
| 2005/07/13 | 349 | 352 | 348 | 350 | 354,000 |
| 2005/07/12 | 347 | 349 | 346 | 347 | 249,000 |
| 2005/07/11 | 347 | 349 | 346 | 346 | 230,000 |
| 2005/07/08 | 346 | 347 | 344 | 344 | 430,000 |
| 2005/07/07 | 347 | 348 | 346 | 346 | 353,000 |
| 2005/07/06 | 347 | 348 | 346 | 347 | 258,000 |
| 2005/07/05 | 348 | 349 | 346 | 347 | 497,000 |
| 2005/07/04 | 347 | 348 | 346 | 348 | 332,000 |
| 2005/07/01 | 345 | 349 | 344 | 346 | 387,000 |
| 2005/06/30 | 348 | 348 | 344 | 346 | 330,000 |
| 2005/06/29 | 349 | 349 | 345 | 348 | 398,000 |
| 2005/06/28 | 343 | 348 | 343 | 347 | 316,000 |
| 2005/06/27 | 345 | 346 | 343 | 343 | 276,000 |
| 2005/06/24 | 347 | 347 | 344 | 345 | 414,000 |
| 2005/06/23 | 349 | 349 | 346 | 346 | 440,000 |
| 2005/06/22 | 347 | 350 | 347 | 349 | 254,000 |
| 2005/06/21 | 350 | 352 | 346 | 346 | 345,000 |
| 2005/06/20 | 351 | 354 | 347 | 349 | 667,000 |
| 2005/06/17 | 345 | 349 | 343 | 348 | 453,000 |
| 2005/06/16 | 346 | 346 | 341 | 342 | 650,000 |
| 2005/06/15 | 350 | 350 | 345 | 347 | 424,000 |
| 2005/06/14 | 352 | 352 | 346 | 349 | 473,000 |
| 2005/06/13 | 355 | 356 | 351 | 351 | 354,000 |
| 2005/06/10 | 354 | 357 | 353 | 356 | 648,000 |
| 2005/06/09 | 358 | 358 | 354 | 354 | 193,000 |
| 2005/06/08 | 356 | 360 | 354 | 357 | 282,000 |
| 2005/06/07 | 359 | 360 | 352 | 357 | 434,000 |
| 2005/06/06 | 361 | 361 | 358 | 358 | 198,000 |
| 2005/06/03 | 362 | 364 | 361 | 362 | 204,000 |
| 2005/06/02 | 362 | 365 | 361 | 362 | 223,000 |
| 2005/06/01 | 362 | 364 | 361 | 363 | 235,000 |
| 2005/05/31 | 362 | 365 | 360 | 365 | 195,000 |
| 2005/05/30 | 358 | 362 | 358 | 362 | 207,000 |
| 2005/05/27 | 358 | 359 | 357 | 358 | 252,000 |
| 2005/05/26 | 358 | 359 | 358 | 359 | 95,000 |
| 2005/05/25 | 360 | 360 | 358 | 358 | 123,000 |
| 2005/05/24 | 361 | 361 | 359 | 359 | 98,000 |
| 2005/05/23 | 359 | 361 | 358 | 360 | 186,000 |
| 2005/05/20 | 359 | 361 | 357 | 358 | 390,000 |
| 2005/05/19 | 359 | 365 | 358 | 363 | 173,000 |
| 2005/05/18 | 361 | 363 | 356 | 358 | 464,000 |
| 2005/05/17 | 364 | 367 | 360 | 363 | 442,000 |
| 2005/05/16 | 367 | 368 | 363 | 363 | 231,000 |
| 2005/05/13 | 366 | 370 | 366 | 367 | 181,000 |
| 2005/05/12 | 369 | 370 | 368 | 368 | 141,000 |
| 2005/05/11 | 368 | 370 | 368 | 368 | 74,000 |
| 2005/05/10 | 371 | 372 | 368 | 369 | 179,000 |
| 2005/05/09 | 370 | 373 | 366 | 373 | 445,000 |
| 2005/05/06 | 367 | 371 | 366 | 371 | 216,000 |
| 2005/05/02 | 370 | 370 | 367 | 368 | 140,000 |
| 2005/04/28 | 368 | 370 | 367 | 368 | 149,000 |
| 2005/04/27 | 369 | 371 | 366 | 370 | 289,000 |
| 2005/04/26 | 374 | 375 | 368 | 372 | 431,000 |
| 2005/04/25 | 375 | 376 | 372 | 375 | 356,000 |
| 2005/04/22 | 370 | 374 | 367 | 374 | 376,000 |
| 2005/04/21 | 366 | 370 | 365 | 367 | 532,000 |
| 2005/04/20 | 370 | 372 | 369 | 371 | 319,000 |
| 2005/04/19 | 367 | 370 | 364 | 369 | 225,000 |
| 2005/04/18 | 373 | 373 | 365 | 366 | 722,000 |
| 2005/04/15 | 383 | 383 | 376 | 378 | 477,000 |
| 2005/04/14 | 377 | 382 | 375 | 382 | 318,000 |
| 2005/04/13 | 374 | 385 | 374 | 384 | 509,000 |
| 2005/04/12 | 382 | 382 | 379 | 379 | 198,000 |
| 2005/04/11 | 385 | 385 | 379 | 380 | 252,000 |
| 2005/04/08 | 382 | 387 | 376 | 380 | 609,000 |
| 2005/04/07 | 369 | 386 | 369 | 386 | 546,000 |
| 2005/04/06 | 369 | 372 | 368 | 370 | 260,000 |
| 2005/04/05 | 365 | 373 | 365 | 369 | 306,000 |
| 2005/04/04 | 368 | 368 | 364 | 365 | 143,000 |
| 2005/04/01 | 367 | 369 | 364 | 369 | 208,000 |
| 2005/03/31 | 368 | 371 | 365 | 371 | 265,000 |
| 2005/03/30 | 369 | 370 | 366 | 368 | 286,000 |
| 2005/03/29 | 368 | 374 | 364 | 364 | 370,000 |
| 2005/03/28 | 368 | 374 | 366 | 370 | 374,000 |
| 2005/03/25 | 380 | 384 | 379 | 380 | 661,000 |
| 2005/03/24 | 385 | 386 | 381 | 381 | 398,000 |
| 2005/03/23 | 389 | 389 | 384 | 385 | 251,000 |
| 2005/03/22 | 391 | 393 | 388 | 389 | 362,000 |
| 2005/03/18 | 385 | 391 | 384 | 386 | 397,000 |
| 2005/03/17 | 385 | 387 | 385 | 386 | 221,000 |
| 2005/03/16 | 385 | 388 | 382 | 388 | 194,000 |
| 2005/03/15 | 381 | 385 | 380 | 383 | 402,000 |
| 2005/03/14 | 382 | 390 | 378 | 383 | 516,000 |
| 2005/03/11 | 373 | 378 | 370 | 376 | 1,059,000 |
| 2005/03/10 | 368 | 374 | 368 | 369 | 285,000 |
| 2005/03/09 | 372 | 374 | 368 | 368 | 464,000 |
| 2005/03/08 | 372 | 374 | 371 | 373 | 146,000 |
| 2005/03/07 | 372 | 375 | 370 | 371 | 307,000 |
| 2005/03/04 | 369 | 372 | 368 | 371 | 284,000 |
| 2005/03/03 | 369 | 369 | 367 | 369 | 223,000 |
| 2005/03/02 | 368 | 369 | 364 | 368 | 242,000 |
| 2005/03/01 | 364 | 367 | 361 | 367 | 433,000 |
| 2005/02/28 | 361 | 365 | 360 | 365 | 333,000 |
| 2005/02/25 | 361 | 361 | 359 | 360 | 252,000 |
| 2005/02/24 | 359 | 361 | 358 | 361 | 103,000 |
| 2005/02/23 | 356 | 359 | 356 | 358 | 159,000 |
| 2005/02/22 | 357 | 359 | 356 | 356 | 250,000 |
| 2005/02/21 | 357 | 357 | 355 | 356 | 209,000 |
| 2005/02/18 | 357 | 358 | 356 | 356 | 212,000 |
| 2005/02/17 | 358 | 360 | 356 | 356 | 317,000 |
| 2005/02/16 | 357 | 361 | 355 | 359 | 325,000 |
| 2005/02/15 | 355 | 358 | 355 | 358 | 177,000 |
| 2005/02/14 | 357 | 357 | 355 | 356 | 117,000 |
| 2005/02/10 | 354 | 358 | 354 | 356 | 214,000 |
| 2005/02/09 | 354 | 355 | 353 | 354 | 174,000 |
| 2005/02/08 | 353 | 354 | 351 | 351 | 173,000 |
| 2005/02/07 | 349 | 352 | 348 | 352 | 269,000 |
| 2005/02/04 | 349 | 350 | 347 | 349 | 122,000 |
| 2005/02/03 | 349 | 350 | 347 | 347 | 140,000 |
| 2005/02/02 | 347 | 349 | 346 | 349 | 155,000 |
| 2005/02/01 | 348 | 348 | 345 | 345 | 146,000 |
| 2005/01/31 | 346 | 347 | 343 | 345 | 273,000 |
| 2005/01/28 | 347 | 348 | 343 | 345 | 393,000 |
| 2005/01/27 | 348 | 350 | 346 | 348 | 157,000 |
| 2005/01/26 | 344 | 347 | 343 | 346 | 241,000 |
| 2005/01/25 | 344 | 344 | 343 | 343 | 318,000 |
| 2005/01/24 | 345 | 345 | 344 | 344 | 298,000 |
| 2005/01/21 | 345 | 347 | 343 | 343 | 356,000 |
| 2005/01/20 | 349 | 350 | 346 | 346 | 223,000 |
| 2005/01/19 | 353 | 353 | 350 | 350 | 58,000 |
| 2005/01/18 | 352 | 353 | 350 | 350 | 177,000 |
| 2005/01/17 | 350 | 352 | 349 | 351 | 55,000 |
| 2005/01/14 | 349 | 351 | 348 | 349 | 147,000 |
| 2005/01/13 | 349 | 350 | 348 | 349 | 117,000 |
| 2005/01/12 | 349 | 350 | 348 | 349 | 191,000 |
| 2005/01/11 | 349 | 351 | 347 | 351 | 91,000 |
| 2005/01/07 | 350 | 350 | 346 | 348 | 143,000 |
| 2005/01/06 | 346 | 352 | 345 | 347 | 133,000 |
| 2005/01/05 | 351 | 353 | 349 | 350 | 144,000 |
| 2005/01/04 | 352 | 352 | 350 | 351 | 47,000 |